Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	11.11	11.25	11.00	11.23	840,854	+0.00(+0.00%)
Jan 30, 2017	11.31	11.31	11.05	11.23	724,767	-0.14(-1.22%)
Jan 27, 2017	11.51	11.55	11.35	11.37	529,421	-0.10(-0.86%)
Jan 26, 2017	11.79	11.81	11.38	11.47	876,850	-0.40(-3.34%)
Jan 25, 2017	11.75	11.89	11.71	11.86	556,423	+0.17(+1.44%)
Jan 24, 2017	11.17	11.79	11.17	11.70	1,019,825	+0.56(+4.98%)
Jan 23, 2017	11.16	11.23	11.08	11.14	383,720	-0.03(-0.27%)
Jan 20, 2017	11.17	11.28	11.13	11.17	405,371	+0.00(+0.00%)
Jan 19, 2017	11.39	11.46	11.11	11.17	1,507,376	-0.16(-1.40%)
Jan 18, 2017	11.35	11.37	11.26	11.33	842,324	+0.04(+0.35%)
Jan 17, 2017	11.46	11.51	11.25	11.29	471,396	-0.17(-1.47%)
Jan 13, 2017		11.46	11.46	11.46	0	+0.38(+3.40%)
Jan 12, 2017	11.30	11.39	10.98	11.08	852,392	-0.09(-0.80%)
Jan 11, 2017	11.24	11.29	11.07	11.17	796,708	-0.17(-1.49%)
Jan 10, 2017	10.82	11.35	10.82	11.34	1,425,088	+0.55(+5.15%)
Jan 09, 2017	10.91	10.94	10.69	10.78	4,023,800	-0.22(-1.98%)
Jan 06, 2017	11.52	11.53	11.00	11.00	979,195	-0.50(-4.31%)
Jan 05, 2017	11.51	11.52	11.28	11.50	784,115	-0.09(-0.77%)
Jan 04, 2017	11.33	11.76	11.28	11.59	1,113,206	+0.32(+2.81%)
Jan 03, 2017	10.99	11.27	10.91	11.27	1,123,260	+0.41(+3.74%)
Dec 30, 2016		10.86	10.86	10.86	0	+0.02(+0.18%)
Dec 29, 2016	10.86	10.94	10.78	10.84	451,898	-0.01(-0.09%)
Dec 28, 2016	10.96	11.02	10.79	10.85	252,990	-0.11(-0.99%)
Dec 27, 2016	10.95	11.05	10.91	10.96	251,932	+0.00(+0.00%)
Dec 23, 2016		10.96	10.96	10.96	0	+0.12(+1.10%)
Dec 22, 2016	11.15	11.15	10.80	10.84	581,609	-0.33(-2.93%)
Dec 21, 2016	11.28	11.29	11.16	11.17	422,026	-0.09(-0.79%)
Dec 20, 2016	11.23	11.33	11.16	11.26	523,476	+0.12(+1.07%)
Dec 19, 2016	11.17	11.29	11.09	11.14	528,679	-0.04(-0.36%)
Dec 16, 2016	11.29	11.35	11.14	11.18	1,150,905	-0.07(-0.62%)
Dec 15, 2016	11.37	11.56	11.23	11.25	809,562	-0.08(-0.70%)
Dec 14, 2016	11.40	11.50	11.31	11.33	493,426	-0.09(-0.78%)
Dec 13, 2016	11.71	11.71	11.38	11.42	595,121	-0.26(-2.21%)
Dec 12, 2016	11.80	11.89	11.56	11.68	702,398	-0.22(-1.83%)
Dec 09, 2016	12.10	12.10	11.89	11.89	875,774	-0.22(-1.80%)
Dec 08, 2016	11.72	12.14	11.69	12.11	930,866	+0.31(+2.60%)
Dec 07, 2016	11.67	11.82	11.55	11.80	571,640	+0.24(+2.06%)
Dec 06, 2016	11.77	11.82	11.50	11.57	734,339	-0.19(-1.60%)
Dec 05, 2016	11.69	11.87	11.63	11.76	764,876	+0.18(+1.54%)
Dec 02, 2016	11.85	11.94	11.54	11.58	647,937	-0.30(-2.50%)
Dec 01, 2016	12.04	12.19	11.81	11.87	758,464	-0.17(-1.40%)
Nov 30, 2016	12.25	12.29	11.99	12.04	1,038,263	-0.14(-1.14%)
Nov 29, 2016	12.30	12.36	12.16	12.18	536,268	-0.05(-0.41%)
Nov 28, 2016	12.29	12.35	12.19	12.23	483,014	-0.09(-0.72%)
Nov 25, 2016	12.38	12.44	12.30	12.32	245,744	-0.03(-0.24%)
Nov 23, 2016		12.35	12.35	12.35	0	-0.03(-0.24%)
Nov 22, 2016	12.27	12.38	12.25	12.38	488,793	+0.15(+1.21%)
Nov 21, 2016	12.17	12.28	12.11	12.23	474,875	+0.11(+0.90%)
Nov 18, 2016	12.15	12.18	12.02	12.12	845,888	+0.01(+0.08%)
Nov 17, 2016	11.97	12.15	11.97	12.11	596,233	+0.14(+1.16%)
Nov 16, 2016	11.84	12.10	11.78	11.97	675,677	+0.13(+1.09%)
Nov 15, 2016	11.78	11.91	11.74	11.84	606,522	+0.05(+0.42%)
Nov 14, 2016	11.83	11.95	11.53	11.80	1,094,658	-0.16(-1.33%)
Nov 11, 2016	11.81	11.99	11.73	11.95	1,213,792	+0.20(+1.69%)
Nov 10, 2016	11.79	11.96	11.61	11.76	1,136,819	+0.11(+0.94%)
Nov 09, 2016	11.18	11.70	11.11	11.65	1,180,591	+0.29(+2.53%)
Nov 08, 2016	11.12	11.43	11.11	11.36	858,837	+0.24(+2.14%)
Nov 07, 2016	11.10	11.27	11.02	11.12	1,249,246	+0.20(+1.81%)
Nov 04, 2016	11.19	11.45	10.80	10.92	4,172,292	+1.15(+11.75%)
Nov 03, 2016	9.854	9.862	9.676	9.775	1,238,977	-0.02(-0.20%)
Nov 02, 2016	9.815	9.963	9.755	9.795	1,065,702	-0.09(-0.90%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.